富士精工(6142)の株価時系列情報
富士精工(6142)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,541 | 1,541 | 1,530 | 1,535 | 3,000 |
| 2024/04/12 | 1,539 | 1,555 | 1,537 | 1,543 | 4,900 |
| 2024/04/11 | 1,521 | 1,535 | 1,516 | 1,526 | 21,800 |
| 2024/04/10 | 1,688 | 1,710 | 1,504 | 1,521 | 18,800 |
| 2024/04/09 | 1,683 | 1,683 | 1,671 | 1,683 | 1,300 |
| 2024/04/08 | 1,688 | 1,691 | 1,683 | 1,683 | 2,300 |
| 2024/04/05 | 1,690 | 1,690 | 1,672 | 1,672 | 1,400 |
| 2024/04/04 | 1,677 | 1,690 | 1,677 | 1,690 | 2,000 |
| 2024/04/03 | 1,670 | 1,677 | 1,670 | 1,677 | 300 |
| 2024/04/02 | 1,679 | 1,680 | 1,669 | 1,670 | 1,100 |
| 2024/04/01 | 1,670 | 1,679 | 1,670 | 1,679 | 1,300 |
| 2024/03/29 | 1,688 | 1,689 | 1,644 | 1,672 | 3,200 |
| 2024/03/28 | 1,670 | 1,690 | 1,665 | 1,690 | 1,600 |
| 2024/03/27 | 1,689 | 1,696 | 1,664 | 1,680 | 3,700 |
| 2024/03/26 | 1,672 | 1,690 | 1,667 | 1,680 | 3,700 |
| 2024/03/25 | 1,663 | 1,674 | 1,663 | 1,671 | 1,600 |
| 2024/03/22 | 1,662 | 1,673 | 1,660 | 1,666 | 5,300 |
| 2024/03/21 | 1,660 | 1,670 | 1,657 | 1,660 | 3,300 |
| 2024/03/19 | 1,654 | 1,660 | 1,654 | 1,660 | 1,400 |
| 2024/03/18 | 1,654 | 1,654 | 1,640 | 1,654 | 2,000 |
| 2024/03/15 | 1,650 | 1,660 | 1,641 | 1,641 | 1,600 |
| 2024/03/14 | 1,642 | 1,650 | 1,641 | 1,650 | 2,500 |
| 2024/03/13 | 1,658 | 1,665 | 1,641 | 1,641 | 3,400 |
| 2024/03/12 | 1,650 | 1,652 | 1,642 | 1,651 | 4,000 |
| 2024/03/11 | 1,665 | 1,665 | 1,649 | 1,650 | 4,300 |
| 2024/03/08 | 1,664 | 1,670 | 1,664 | 1,664 | 1,900 |
| 2024/03/07 | 1,667 | 1,667 | 1,656 | 1,656 | 1,000 |
| 2024/03/06 | 1,663 | 1,667 | 1,662 | 1,667 | 1,600 |
| 2024/03/05 | 1,659 | 1,662 | 1,650 | 1,661 | 2,300 |
| 2024/03/04 | 1,653 | 1,657 | 1,644 | 1,657 | 4,500 |
| 2024/03/01 | 1,659 | 1,670 | 1,646 | 1,670 | 2,900 |
| 2024/02/29 | 1,659 | 1,662 | 1,659 | 1,659 | 27,000 |
| 2024/02/28 | 1,660 | 1,665 | 1,650 | 1,659 | 6,700 |
| 2024/02/27 | 1,674 | 1,676 | 1,674 | 1,676 | 600 |
| 2024/02/26 | 1,675 | 1,680 | 1,674 | 1,680 | 4,700 |
| 2024/02/22 | 1,680 | 1,692 | 1,674 | 1,675 | 3,300 |
| 2024/02/21 | 1,675 | 1,692 | 1,675 | 1,692 | 1,200 |
| 2024/02/20 | 1,700 | 1,700 | 1,680 | 1,692 | 1,400 |
| 2024/02/19 | 1,682 | 1,687 | 1,682 | 1,687 | 600 |
| 2024/02/16 | 1,648 | 1,688 | 1,639 | 1,681 | 19,700 |
| 2024/02/15 | 1,690 | 1,690 | 1,655 | 1,682 | 1,600 |
| 2024/02/14 | 1,685 | 1,700 | 1,681 | 1,690 | 10,700 |
| 2024/02/13 | 1,690 | 1,718 | 1,674 | 1,690 | 5,800 |
| 2024/02/09 | 1,683 | 1,688 | 1,650 | 1,687 | 6,300 |
| 2024/02/08 | 1,648 | 1,683 | 1,598 | 1,683 | 16,300 |
| 2024/02/07 | 1,594 | 1,664 | 1,594 | 1,664 | 14,800 |
| 2024/02/06 | 1,590 | 1,608 | 1,586 | 1,600 | 5,800 |
| 2024/02/05 | 1,580 | 1,603 | 1,566 | 1,600 | 23,300 |
| 2024/02/02 | 1,591 | 1,594 | 1,579 | 1,579 | 8,000 |
| 2024/02/01 | 1,608 | 1,615 | 1,588 | 1,588 | 6,700 |
| 2024/01/31 | 1,622 | 1,622 | 1,600 | 1,607 | 3,700 |
| 2024/01/30 | 1,625 | 1,634 | 1,620 | 1,622 | 3,700 |
| 2024/01/29 | 1,614 | 1,625 | 1,604 | 1,611 | 3,100 |
| 2024/01/26 | 1,600 | 1,620 | 1,600 | 1,608 | 4,600 |
| 2024/01/25 | 1,600 | 1,605 | 1,598 | 1,598 | 1,600 |
| 2024/01/24 | 1,598 | 1,600 | 1,585 | 1,599 | 1,600 |
| 2024/01/23 | 1,594 | 1,597 | 1,580 | 1,597 | 2,200 |
| 2024/01/22 | 1,599 | 1,610 | 1,590 | 1,590 | 3,600 |
| 2024/01/19 | 1,576 | 1,598 | 1,574 | 1,598 | 3,200 |
| 2024/01/18 | 1,608 | 1,610 | 1,547 | 1,575 | 7,300 |
| 2024/01/17 | 1,625 | 1,625 | 1,582 | 1,600 | 4,600 |
| 2024/01/16 | 1,592 | 1,610 | 1,589 | 1,590 | 6,300 |
| 2024/01/15 | 1,598 | 1,598 | 1,584 | 1,590 | 10,800 |
| 2024/01/12 | 1,555 | 1,570 | 1,535 | 1,556 | 8,500 |
| 2024/01/11 | 1,524 | 1,599 | 1,521 | 1,552 | 15,200 |
| 2024/01/10 | 1,529 | 1,529 | 1,522 | 1,523 | 3,100 |
| 2024/01/09 | 1,524 | 1,535 | 1,520 | 1,522 | 4,600 |
| 2024/01/05 | 1,501 | 1,528 | 1,501 | 1,528 | 3,200 |
| 2024/01/04 | 1,497 | 1,506 | 1,497 | 1,501 | 5,100 |
| 2023/12/29 | 1,490 | 1,496 | 1,484 | 1,489 | 5,100 |
| 2023/12/28 | 1,481 | 1,495 | 1,481 | 1,490 | 4,200 |
| 2023/12/27 | 1,481 | 1,484 | 1,480 | 1,480 | 4,300 |
| 2023/12/26 | 1,480 | 1,484 | 1,480 | 1,480 | 3,500 |
| 2023/12/25 | 1,493 | 1,494 | 1,483 | 1,483 | 2,700 |
| 2023/12/22 | 1,498 | 1,498 | 1,471 | 1,490 | 14,600 |
| 2023/12/21 | 1,482 | 1,500 | 1,482 | 1,500 | 3,300 |
| 2023/12/20 | 1,498 | 1,498 | 1,490 | 1,490 | 1,800 |
| 2023/12/19 | 1,487 | 1,492 | 1,486 | 1,486 | 4,700 |
| 2023/12/18 | 1,480 | 1,484 | 1,477 | 1,484 | 1,800 |
| 2023/12/15 | 1,503 | 1,503 | 1,471 | 1,471 | 5,800 |
| 2023/12/14 | 1,507 | 1,509 | 1,489 | 1,489 | 3,600 |
| 2023/12/13 | 1,505 | 1,505 | 1,496 | 1,496 | 2,100 |
| 2023/12/12 | 1,492 | 1,498 | 1,492 | 1,495 | 1,300 |
| 2023/12/11 | 1,500 | 1,504 | 1,498 | 1,498 | 2,700 |
| 2023/12/08 | 1,505 | 1,505 | 1,490 | 1,500 | 5,800 |
| 2023/12/07 | 1,509 | 1,509 | 1,500 | 1,503 | 2,100 |
| 2023/12/06 | 1,499 | 1,504 | 1,492 | 1,504 | 2,700 |
| 2023/12/05 | 1,500 | 1,503 | 1,490 | 1,500 | 4,300 |
| 2023/12/04 | 1,500 | 1,503 | 1,491 | 1,500 | 2,800 |
| 2023/12/01 | 1,488 | 1,500 | 1,487 | 1,495 | 3,100 |
| 2023/11/30 | 1,491 | 1,491 | 1,485 | 1,485 | 1,200 |
| 2023/11/29 | 1,486 | 1,495 | 1,484 | 1,491 | 6,100 |
| 2023/11/28 | 1,489 | 1,493 | 1,480 | 1,482 | 4,700 |
| 2023/11/27 | 1,482 | 1,490 | 1,481 | 1,483 | 4,900 |
| 2023/11/24 | 1,482 | 1,486 | 1,478 | 1,478 | 2,500 |
| 2023/11/22 | 1,476 | 1,482 | 1,470 | 1,482 | 800 |
| 2023/11/21 | 1,480 | 1,480 | 1,458 | 1,477 | 6,300 |
| 2023/11/20 | 1,490 | 1,490 | 1,468 | 1,480 | 8,800 |
| 2023/11/17 | 1,479 | 1,491 | 1,479 | 1,480 | 6,200 |
| 2023/11/16 | 1,479 | 1,485 | 1,479 | 1,484 | 1,800 |
| 2023/11/15 | 1,491 | 1,491 | 1,479 | 1,480 | 9,000 |
| 2023/11/14 | 1,491 | 1,495 | 1,490 | 1,490 | 1,500 |
| 2023/11/13 | 1,511 | 1,522 | 1,488 | 1,489 | 3,800 |
| 2023/11/10 | 1,488 | 1,505 | 1,488 | 1,500 | 1,400 |
| 2023/11/09 | 1,487 | 1,488 | 1,479 | 1,488 | 1,300 |
| 2023/11/08 | 1,485 | 1,485 | 1,485 | 1,485 | 500 |
| 2023/11/07 | 1,480 | 1,484 | 1,480 | 1,483 | 1,400 |
| 2023/11/06 | 1,484 | 1,486 | 1,470 | 1,480 | 4,600 |
| 2023/11/02 | 1,476 | 1,476 | 1,469 | 1,469 | 1,900 |
| 2023/11/01 | 1,468 | 1,475 | 1,466 | 1,468 | 3,100 |
| 2023/10/31 | 1,464 | 1,468 | 1,455 | 1,466 | 1,100 |
| 2023/10/30 | 1,461 | 1,461 | 1,457 | 1,457 | 1,000 |
| 2023/10/27 | 1,458 | 1,469 | 1,456 | 1,469 | 2,400 |
| 2023/10/26 | 1,475 | 1,480 | 1,456 | 1,456 | 700 |
| 2023/10/25 | 1,472 | 1,475 | 1,470 | 1,470 | 900 |
| 2023/10/24 | 1,470 | 1,473 | 1,460 | 1,473 | 1,200 |
| 2023/10/23 | 1,469 | 1,473 | 1,450 | 1,473 | 6,300 |
| 2023/10/20 | 1,482 | 1,482 | 1,476 | 1,478 | 1,800 |
| 2023/10/19 | 1,481 | 1,482 | 1,481 | 1,482 | 400 |
| 2023/10/18 | 1,488 | 1,495 | 1,479 | 1,488 | 1,200 |
| 2023/10/17 | 1,474 | 1,492 | 1,473 | 1,485 | 3,300 |
| 2023/10/16 | 1,500 | 1,500 | 1,470 | 1,473 | 9,100 |
| 2023/10/13 | 1,503 | 1,515 | 1,497 | 1,502 | 5,200 |
| 2023/10/12 | 1,527 | 1,527 | 1,498 | 1,512 | 23,400 |
| 2023/10/11 | 1,546 | 1,570 | 1,540 | 1,540 | 8,800 |
| 2023/10/10 | 1,543 | 1,549 | 1,543 | 1,543 | 3,000 |
| 2023/10/06 | 1,525 | 1,535 | 1,523 | 1,523 | 900 |
| 2023/10/05 | 1,502 | 1,537 | 1,502 | 1,535 | 800 |
| 2023/10/04 | 1,501 | 1,527 | 1,496 | 1,497 | 5,100 |
| 2023/10/03 | 1,609 | 1,609 | 1,495 | 1,514 | 12,600 |
| 2023/10/02 | 1,614 | 1,614 | 1,575 | 1,587 | 5,200 |
| 2023/09/29 | 1,615 | 1,619 | 1,590 | 1,590 | 800 |
| 2023/09/28 | 1,600 | 1,616 | 1,588 | 1,588 | 3,000 |
| 2023/09/27 | 1,600 | 1,620 | 1,590 | 1,595 | 3,700 |
| 2023/09/26 | 1,608 | 1,608 | 1,583 | 1,583 | 1,100 |
| 2023/09/25 | 1,600 | 1,604 | 1,583 | 1,588 | 1,200 |
| 2023/09/22 | 1,597 | 1,600 | 1,566 | 1,580 | 5,700 |
| 2023/09/21 | 1,588 | 1,599 | 1,573 | 1,584 | 3,300 |
| 2023/09/20 | 1,640 | 1,642 | 1,560 | 1,565 | 9,900 |
| 2023/09/19 | 1,594 | 1,647 | 1,583 | 1,635 | 8,600 |
| 2023/09/15 | 1,572 | 1,600 | 1,546 | 1,558 | 15,200 |
| 2023/09/14 | 1,547 | 1,559 | 1,537 | 1,538 | 4,500 |
| 2023/09/13 | 1,544 | 1,544 | 1,539 | 1,544 | 800 |
| 2023/09/12 | 1,534 | 1,540 | 1,529 | 1,540 | 1,800 |
| 2023/09/11 | 1,532 | 1,535 | 1,532 | 1,533 | 600 |
| 2023/09/08 | 1,520 | 1,546 | 1,520 | 1,522 | 2,300 |
| 2023/09/07 | 1,560 | 1,577 | 1,546 | 1,548 | 5,200 |
| 2023/09/06 | 1,540 | 1,556 | 1,540 | 1,543 | 1,600 |
| 2023/09/05 | 1,554 | 1,554 | 1,536 | 1,537 | 2,300 |
| 2023/09/04 | 1,553 | 1,556 | 1,536 | 1,554 | 4,400 |
| 2023/09/01 | 1,514 | 1,530 | 1,507 | 1,522 | 7,700 |
| 2023/08/31 | 1,491 | 1,494 | 1,469 | 1,494 | 3,500 |
| 2023/08/30 | 1,471 | 1,477 | 1,462 | 1,468 | 4,200 |
| 2023/08/29 | 1,493 | 1,495 | 1,480 | 1,495 | 1,800 |
| 2023/08/28 | 1,467 | 1,481 | 1,462 | 1,481 | 4,500 |
| 2023/08/25 | 1,459 | 1,465 | 1,448 | 1,464 | 2,800 |
| 2023/08/24 | 1,445 | 1,457 | 1,445 | 1,457 | 500 |
| 2023/08/23 | 1,451 | 1,451 | 1,439 | 1,440 | 2,100 |
| 2023/08/22 | 1,447 | 1,452 | 1,437 | 1,440 | 2,700 |
| 2023/08/21 | 1,452 | 1,452 | 1,445 | 1,452 | 2,800 |
| 2023/08/18 | 1,450 | 1,454 | 1,430 | 1,445 | 4,300 |
| 2023/08/17 | 1,461 | 1,461 | 1,401 | 1,448 | 4,800 |
| 2023/08/16 | 1,480 | 1,480 | 1,460 | 1,462 | 1,600 |
| 2023/08/15 | 1,492 | 1,495 | 1,480 | 1,480 | 3,200 |
| 2023/08/14 | 1,516 | 1,516 | 1,466 | 1,470 | 3,800 |
| 2023/08/10 | 1,452 | 1,500 | 1,440 | 1,490 | 19,700 |
| 2023/08/09 | 1,430 | 1,438 | 1,430 | 1,435 | 1,100 |
| 2023/08/08 | 1,438 | 1,438 | 1,433 | 1,433 | 1,100 |
| 2023/08/07 | 1,423 | 1,437 | 1,423 | 1,437 | 1,500 |
| 2023/08/04 | 1,428 | 1,430 | 1,428 | 1,430 | 800 |
| 2023/08/03 | 1,428 | 1,436 | 1,422 | 1,422 | 3,400 |
| 2023/08/02 | 1,431 | 1,432 | 1,427 | 1,427 | 1,900 |
| 2023/08/01 | 1,436 | 1,444 | 1,430 | 1,438 | 5,600 |
| 2023/07/31 | 1,439 | 1,440 | 1,432 | 1,432 | 2,000 |
| 2023/07/28 | 1,438 | 1,438 | 1,427 | 1,430 | 4,000 |
| 2023/07/27 | 1,441 | 1,441 | 1,435 | 1,435 | 3,000 |
| 2023/07/26 | 1,434 | 1,445 | 1,434 | 1,441 | 3,300 |
| 2023/07/25 | 1,446 | 1,447 | 1,431 | 1,446 | 6,500 |
| 2023/07/24 | 1,440 | 1,446 | 1,438 | 1,446 | 2,900 |
| 2023/07/21 | 1,432 | 1,438 | 1,432 | 1,438 | 1,300 |
| 2023/07/20 | 1,434 | 1,437 | 1,428 | 1,436 | 1,600 |
| 2023/07/19 | 1,431 | 1,435 | 1,427 | 1,427 | 1,600 |
| 2023/07/18 | 1,439 | 1,439 | 1,430 | 1,431 | 1,000 |
| 2023/07/14 | 1,434 | 1,438 | 1,428 | 1,428 | 2,400 |
| 2023/07/13 | 1,425 | 1,435 | 1,424 | 1,424 | 1,600 |
| 2023/07/12 | 1,435 | 1,435 | 1,424 | 1,424 | 700 |
| 2023/07/11 | 1,417 | 1,435 | 1,415 | 1,435 | 1,800 |
| 2023/07/10 | 1,448 | 1,448 | 1,406 | 1,423 | 6,100 |
| 2023/07/07 | 1,435 | 1,449 | 1,431 | 1,449 | 6,500 |
| 2023/07/06 | 1,450 | 1,470 | 1,435 | 1,435 | 7,200 |
| 2023/07/05 | 1,435 | 1,450 | 1,434 | 1,450 | 2,700 |
| 2023/07/04 | 1,459 | 1,459 | 1,432 | 1,435 | 6,000 |
| 2023/07/03 | 1,454 | 1,460 | 1,439 | 1,459 | 4,800 |
| 2023/06/30 | 1,448 | 1,459 | 1,435 | 1,437 | 4,100 |
| 2023/06/29 | 1,437 | 1,450 | 1,427 | 1,450 | 5,900 |
| 2023/06/28 | 1,430 | 1,430 | 1,429 | 1,429 | 400 |
| 2023/06/27 | 1,431 | 1,431 | 1,423 | 1,430 | 400 |
| 2023/06/26 | 1,420 | 1,440 | 1,420 | 1,431 | 1,100 |
| 2023/06/23 | 1,440 | 1,440 | 1,430 | 1,431 | 1,800 |
| 2023/06/22 | 1,436 | 1,455 | 1,432 | 1,432 | 2,600 |